Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DuPont USA
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
47.86
48.43
47.82
47.91
4,338,925
+0.11(+0.23%)
May 29, 2008
47.64
48.26
47.25
47.80
4,277,563
+0.17(+0.36%)
May 28, 2008
47.22
47.72
46.96
47.63
5,244,790
+0.63(+1.34%)
May 27, 2008
47.61
47.84
46.72
47.00
7,180,658
-0.62(-1.30%)
May 26, 2008
48.30
48.43
47.42
47.62
0
+0.00(+0.00%)
May 23, 2008
48.30
48.43
47.42
47.62
6,400,788
-0.81(-1.67%)
May 22, 2008
48.51
48.74
48.23
48.43
4,614,797
+0.26(+0.54%)
May 21, 2008
49.14
49.31
47.91
48.17
6,706,720
-0.78(-1.59%)
May 20, 2008
49.66
49.66
48.67
48.95
5,737,886
-0.55(-1.11%)
May 19, 2008
49.75
49.98
49.23
49.50
5,437,863
-0.13(-0.26%)
May 16, 2008
49.60
50.02
49.15
49.63
5,471,017
+0.11(+0.22%)
May 15, 2008
49.60
49.70
49.16
49.52
4,910,686
-0.06(-0.12%)
May 14, 2008
49.14
50.05
48.91
49.58
4,692,329
+0.57(+1.16%)
May 13, 2008
49.12
49.55
48.96
49.01
4,401,558
-0.57(-1.15%)
May 12, 2008
48.66
49.58
48.47
49.58
4,151,984
+1.14(+2.35%)
May 09, 2008
49.29
49.29
48.20
48.44
4,162,237
-0.89(-1.80%)
May 08, 2008
48.81
49.41
48.49
49.33
5,647,358
+0.79(+1.63%)
May 07, 2008
49.58
49.72
48.49
48.54
6,063,707
-1.11(-2.24%)
May 06, 2008
49.85
49.85
49.25
49.65
5,505,159
-0.05(-0.10%)
May 05, 2008
49.89
50.00
49.25
49.70
3,446,493
-0.16(-0.32%)
May 02, 2008
49.31
50.00
49.15
49.86
7,326,194
+0.92(+1.88%)
May 01, 2008
48.70
49.22
48.13
48.94
7,055,358
+0.03(+0.06%)
Apr 30, 2008
48.67
49.67
48.67
48.91
6,092,828
+0.24(+0.49%)
Apr 29, 2008
49.02
49.22
48.53
48.67
4,033,848
-0.51(-1.04%)
Apr 28, 2008
50.09
50.09
48.83
49.18
6,517,131
-0.70(-1.40%)
Apr 25, 2008
49.87
50.06
49.16
49.88
5,661,445
+0.19(+0.38%)
Apr 24, 2008
50.05
50.21
49.58
49.69
8,024,204
-0.29(-0.58%)
Apr 23, 2008
50.28
50.46
49.46
49.98
7,467,668
-0.18(-0.36%)
Apr 22, 2008
51.59
51.70
49.77
50.16
11,039,145
-2.09(-4.00%)
Apr 21, 2008
52.49
52.49
51.68
52.25
8,911,291
+0.23(+0.44%)
Apr 18, 2008
51.85
52.27
51.54
52.02
8,472,396
+0.81(+1.58%)
Apr 17, 2008
50.85
51.66
50.62
51.21
6,923,393
+0.11(+0.22%)
Apr 16, 2008
49.44
51.26
49.37
51.10
10,309,318
+2.17(+4.43%)
Apr 15, 2008
49.08
49.43
48.50
48.93
3,849,364
+0.13(+0.27%)
Apr 14, 2008
49.25
49.41
48.60
48.80
4,210,832
-0.53(-1.07%)
Apr 11, 2008
49.43
49.87
49.07
49.33
7,792,201
-0.31(-0.62%)
Apr 10, 2008
49.65
49.85
48.68
49.64
9,934,451
+0.60(+1.22%)
Apr 09, 2008
49.39
49.70
48.82
49.04
4,864,011
-0.42(-0.85%)
Apr 08, 2008
48.74
49.53
48.50
49.46
4,270,685
+0.47(+0.96%)
Apr 07, 2008
49.96
49.99
48.69
48.99
5,512,416
-0.51(-1.03%)
Apr 04, 2008
49.22
49.90
49.00
49.50
5,338,537
+0.42(+0.86%)
Apr 03, 2008
48.85
49.54
48.42
49.08
5,703,182
+0.24(+0.49%)
Apr 02, 2008
47.89
48.95
47.64
48.84
8,882,480
+1.09(+2.28%)
Apr 01, 2008
47.02
47.82
46.53
47.75
7,237,653
+0.99(+2.12%)
Mar 31, 2008
46.52
47.40
46.34
46.76
6,550,881
+0.32(+0.69%)
Mar 28, 2008
46.54
46.67
46.00
46.44
4,246,815
+0.04(+0.09%)
Mar 27, 2008
47.00
47.12
46.03
46.40
4,689,961
-0.43(-0.92%)
Mar 26, 2008
46.96
47.98
46.50
46.83
5,211,440
-0.47(-0.99%)
Mar 25, 2008
47.14
47.52
46.80
47.30
6,509,058
+0.64(+1.37%)
Mar 24, 2008
45.55
47.19
45.55
46.66
7,171,977
+1.21(+2.66%)
Mar 21, 2008
45.70
45.98
44.57
45.45
10,883,168
+0.00(+0.00%)
Mar 20, 2008
45.70
45.98
44.57
45.45
10,883,068
-0.02(-0.04%)
Mar 19, 2008
47.61
48.00
45.40
45.47
9,885,384
-2.00(-4.21%)
Mar 18, 2008
46.61
47.52
46.24
47.47
8,013,199
+1.64(+3.58%)
Mar 17, 2008
45.58
46.77
45.00
45.83
9,816,604
-1.15(-2.46%)
Mar 14, 2008
48.08
48.08
45.57
46.98
11,937,180
-0.33(-0.69%)
Mar 13, 2008
46.47
47.52
46.05
47.31
9,628,076
+0.73(+1.57%)
Mar 12, 2008
46.77
47.31
46.50
46.58
8,201,525
+0.01(+0.02%)
Mar 11, 2008
45.12
46.63
44.99
46.57
10,304,857
+2.36(+5.34%)
Mar 10, 2008
44.95
45.12
44.09
44.21
10,768,376
-0.79(-1.76%)
Mar 07, 2008
46.18
46.43
44.86
45.00
8,404,226
-1.47(-3.16%)
Mar 06, 2008
47.16
47.56
46.43
46.47
5,866,365
-0.83(-1.76%)
Mar 05, 2008
46.82
47.76
46.59
47.30
7,924,981
+0.87(+1.87%)
Mar 04, 2008
46.19
46.80
45.58
46.43
8,566,328
-0.25(-0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.